Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:43:00
|
Bid
07/27/2026 -
18:43:09
|
Bid Volume |
Ask
07/27/2026 -
18:43:09
|
Ask Volume |
|---|---|---|---|---|
|
22.22
+0.02
(
+0.09% )
|
22.21
|
400 |
22.23
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:43 | 13 | 22.22 |
| 07/27/2026 18:43 | 9 | 22.22 |
| 07/27/2026 18:43 | 5 | 22.22 |
| 07/27/2026 18:43 | 7 | 22.22 |
| 07/27/2026 18:43 | 100 | 22.22 |
| 07/27/2026 18:43 | 2 | 22.22 |
| 07/27/2026 18:43 | 2 | 22.22 |
| 07/27/2026 18:43 | 10 | 22.22 |
| 07/27/2026 18:43 | 5 | 22.22 |
| 07/27/2026 18:43 | 100 | 22.23 |
| 07/27/2026 18:43 | 6 | 22.23 |
| 07/27/2026 18:43 | 11 | 22.23 |
| 07/27/2026 18:43 | 30 | 22.23 |
| 07/27/2026 18:43 | 100 | 22.23 |
| 07/27/2026 18:42 | 44 | 22.24 |
| 07/27/2026 18:41 | 100 | 22.24 |
| 07/27/2026 18:41 | 50 | 22.24 |
| 07/27/2026 18:40 | 177 | 22.24 |
| 07/27/2026 18:40 | 50 | 22.235 |
| 07/27/2026 18:39 | 42 | 22.23 |
| 07/27/2026 18:39 | 40 | 22.23 |
| 07/27/2026 18:39 | 60 | 22.23 |
| 07/27/2026 18:39 | 27 | 22.21 |
| 07/27/2026 18:38 | 100 | 22.21 |
| 07/27/2026 18:38 | 100 | 22.21 |
| 07/27/2026 18:38 | 100 | 22.21 |
| 07/27/2026 18:38 | 215 | 22.21 |
| 07/27/2026 18:38 | 80 | 22.21 |
| 07/27/2026 18:38 | 47 | 22.21 |
| 07/27/2026 18:38 | 3 | 22.21 |
| 07/27/2026 18:38 | 10 | 22.21 |
| 07/27/2026 18:38 | 20 | 22.21 |
| 07/27/2026 18:38 | 100 | 22.21 |
| 07/27/2026 18:38 | 4 | 22.21 |
| 07/27/2026 18:38 | 14 | 22.21 |
| 07/27/2026 18:38 | 2 | 22.21 |
| 07/27/2026 18:38 | 1 | 22.21 |
| 07/27/2026 18:38 | 100 | 22.21 |
| 07/27/2026 18:38 | 3 | 22.21 |
| 07/27/2026 18:37 | 17 | 22.21 |
| 07/27/2026 18:36 | 4 | 22.22 |
| 07/27/2026 18:34 | 2 | 22.22 |
| 07/27/2026 18:34 | 11 | 22.22 |
| 07/27/2026 18:34 | 28 | 22.22 |
| 07/27/2026 18:33 | 5 | 22.22 |
| 07/27/2026 18:33 | 5 | 22.22 |
| 07/27/2026 18:33 | 130 | 22.21 |
| 07/27/2026 18:33 | 100 | 22.21 |
| 07/27/2026 18:33 | 170 | 22.21 |
| 07/27/2026 18:33 | 100 | 22.21 |
| 07/27/2026 18:33 | 70 | 22.21 |
| 07/27/2026 18:33 | 100 | 22.21 |
| 07/27/2026 18:33 | 100 | 22.21 |
| 07/27/2026 18:31 | 7 | 22.20 |
| 07/27/2026 18:31 | 23 | 22.20 |
| 07/27/2026 18:30 | 10 | 22.22 |
| 07/27/2026 18:28 | 100 | 22.23 |
| 07/27/2026 18:28 | 200 | 22.23 |
| 07/27/2026 18:28 | 44 | 22.23 |
| 07/27/2026 18:28 | 1 | 22.23 |
| 07/27/2026 18:28 | 140 | 22.23 |
| 07/27/2026 18:28 | 1 | 22.24 |
| 07/27/2026 18:28 | 20 | 22.24 |
| 07/27/2026 18:27 | 22 | 22.25 |
| 07/27/2026 18:27 | 3 | 22.25 |
| 07/27/2026 18:26 | 5 | 22.25 |
| 07/27/2026 18:26 | 33 | 22.25 |
| 07/27/2026 18:26 | 100 | 22.25 |
| 07/27/2026 18:25 | 70 | 22.26 |
| 07/27/2026 18:25 | 21 | 22.26 |
| 07/27/2026 18:25 | 79 | 22.26 |
| 07/27/2026 18:25 | 40 | 22.26 |
| 07/27/2026 18:25 | 81 | 22.26 |
| 07/27/2026 18:25 | 6 | 22.26 |
| 07/27/2026 18:25 | 3 | 22.26 |
| 07/27/2026 18:25 | 10 | 22.26 |
| 07/27/2026 18:25 | 100 | 22.29 |
| 07/27/2026 18:25 | 100 | 22.28 |
| 07/27/2026 18:24 | 10 | 22.28 |
| 07/27/2026 18:24 | 10 | 22.28 |
| 07/27/2026 18:23 | 100 | 22.29 |
| 07/27/2026 18:23 | 5 | 22.29 |
| 07/27/2026 18:23 | 40 | 22.29 |
| 07/27/2026 18:23 | 100 | 22.29 |
| 07/27/2026 18:23 | 100 | 22.30 |
| 07/27/2026 18:23 | 21 | 22.30 |
| 07/27/2026 18:23 | 50 | 22.30 |
| 07/27/2026 18:23 | 100 | 22.30 |
| 07/27/2026 18:23 | 50 | 22.31 |
| 07/27/2026 18:23 | 10 | 22.31 |
| 07/27/2026 18:23 | 1 | 22.31 |
| 07/27/2026 18:23 | 1 | 22.31 |
| 07/27/2026 18:23 | 5 | 22.31 |
| 07/27/2026 18:23 | 50 | 22.32 |
| 07/27/2026 18:23 | 9 | 22.32 |
| 07/27/2026 18:22 | 10 | 22.32 |
| 07/27/2026 18:22 | 10 | 22.32 |
| 07/27/2026 18:22 | 20 | 22.32 |
| 07/27/2026 18:22 | 50 | 22.33 |
| 07/27/2026 18:22 | 100 | 22.33 |
| 07/27/2026 18:22 | 100 | 22.33 |
| 07/27/2026 18:22 | 50 | 22.33 |
| 07/27/2026 18:22 | 50 | 22.33 |
| 07/27/2026 18:22 | 200 | 22.32 |
| 07/27/2026 18:22 | 80 | 22.32 |
| 07/27/2026 18:22 | 92 | 22.32 |
| 07/27/2026 18:22 | 20 | 22.32 |
| 07/27/2026 18:22 | 127 | 22.31 |
| 07/27/2026 18:22 | 300 | 22.31 |
| 07/27/2026 18:22 | 100 | 22.31 |
| 07/27/2026 18:22 | 94 | 22.31 |
| 07/27/2026 18:22 | 36 | 22.31 |
| 07/27/2026 18:21 | 100 | 22.30 |
| 07/27/2026 18:21 | 200 | 22.30 |
| 07/27/2026 18:21 | 10 | 22.30 |
| 07/27/2026 18:20 | 40 | 22.29 |
| 07/27/2026 18:20 | 57 | 22.29 |
| 07/27/2026 18:20 | 1 | 22.29 |
| 07/27/2026 18:20 | 98 | 22.28 |
| 07/27/2026 18:19 | 12 | 22.29 |
| 07/27/2026 18:19 | 10 | 22.29 |
| 07/27/2026 18:19 | 60 | 22.285 |
| 07/27/2026 18:18 | 6 | 22.28 |
| 07/27/2026 18:17 | 100 | 22.29 |
| 07/27/2026 18:17 | 97 | 22.29 |
| 07/27/2026 18:17 | 50 | 22.29 |
| 07/27/2026 18:17 | 100 | 22.29 |
| 07/27/2026 18:17 | 12 | 22.29 |
| 07/27/2026 18:17 | 40 | 22.27 |
| 07/27/2026 18:17 | 160 | 22.27 |
| 07/27/2026 18:17 | 40 | 22.27 |
| 07/27/2026 18:16 | 100 | 22.26 |
| 07/27/2026 18:16 | 63 | 22.26 |
| 07/27/2026 18:16 | 12 | 22.25 |
| 07/27/2026 18:15 | 200 | 22.25 |
| 07/27/2026 18:14 | 50 | 22.25 |
| 07/27/2026 18:14 | 3 | 22.25 |
| 07/27/2026 18:13 | 6 | 22.25 |
| 07/27/2026 18:13 | 6 | 22.25 |
| 07/27/2026 18:12 | 100 | 22.26 |
| 07/27/2026 18:12 | 100 | 22.26 |
| 07/27/2026 18:12 | 1 | 22.26 |
| 07/27/2026 18:12 | 50 | 22.26 |
| 07/27/2026 18:11 | 100 | 22.26 |
| 07/27/2026 18:11 | 100 | 22.26 |
| 07/27/2026 18:11 | 5 | 22.25 |
| 07/27/2026 18:10 | 10 | 22.26 |
| 07/27/2026 18:10 | 1 | 22.27 |
| 07/27/2026 18:10 | 80 | 22.27 |
| 07/27/2026 18:10 | 100 | 22.27 |
| 07/27/2026 18:10 | 20 | 22.27 |
| 07/27/2026 18:10 | 1 | 22.28 |
| 07/27/2026 18:10 | 21 | 22.29 |
| 07/27/2026 18:10 | 127 | 22.30 |
| 07/27/2026 18:10 | 100 | 22.30 |
| 07/27/2026 18:10 | 5 | 22.30 |
| 07/27/2026 18:10 | 5 | 22.30 |
| 07/27/2026 18:10 | 20 | 22.30 |
| 07/27/2026 18:10 | 5 | 22.30 |
| 07/27/2026 18:10 | 5 | 22.31 |
| 07/27/2026 18:10 | 5 | 22.31 |
| 07/27/2026 18:10 | 100 | 22.31 |
| 07/27/2026 18:10 | 10 | 22.31 |
| 07/27/2026 18:10 | 100 | 22.32 |
| 07/27/2026 18:10 | 50 | 22.32 |
| 07/27/2026 18:09 | 300 | 22.32 |
| 07/27/2026 18:09 | 100 | 22.32 |
| 07/27/2026 18:09 | 50 | 22.32 |
| 07/27/2026 18:09 | 21 | 22.32 |
| 07/27/2026 18:09 | 44 | 22.32 |
| 07/27/2026 18:09 | 100 | 22.325 |
| 07/27/2026 18:09 | 100 | 22.325 |
| 07/27/2026 18:09 | 100 | 22.32 |
| 07/27/2026 18:09 | 50 | 22.32 |
| 07/27/2026 18:09 | 500 | 22.32 |
| 07/27/2026 18:09 | 11 | 22.32 |
| 07/27/2026 18:09 | 10 | 22.32 |
| 07/27/2026 18:07 | 50 | 22.33 |
| 07/27/2026 18:07 | 100 | 22.33 |
| 07/27/2026 18:07 | 100 | 22.33 |
| 07/27/2026 18:07 | 60 | 22.33 |
| 07/27/2026 18:07 | 40 | 22.33 |
| 07/27/2026 18:07 | 41 | 22.32 |
| 07/27/2026 18:07 | 20 | 22.32 |
| 07/27/2026 18:07 | 100 | 22.305 |
| 07/27/2026 18:07 | 78 | 22.31 |
| 07/27/2026 18:07 | 1 | 22.31 |
| 07/27/2026 18:07 | 15 | 22.31 |
| 07/27/2026 18:07 | 13 | 22.31 |
| 07/27/2026 18:07 | 99 | 22.31 |
| 07/27/2026 18:07 | 1 | 22.31 |
| 07/27/2026 18:07 | 10 | 22.31 |
| 07/27/2026 18:06 | 100 | 22.32 |
| 07/27/2026 18:06 | 200 | 22.32 |
| 07/27/2026 18:06 | 1 | 22.32 |
| 07/27/2026 18:06 | 100 | 22.32 |
| 07/27/2026 18:06 | 10 | 22.32 |
| 07/27/2026 18:06 | 100 | 22.32 |
| 07/27/2026 18:06 | 1 | 22.32 |
| 07/27/2026 18:06 | 100 | 22.325 |
| 07/27/2026 18:04 | 100 | 22.33 |
| 07/27/2026 18:04 | 1 | 22.33 |
| 07/27/2026 18:04 | 27 | 22.33 |
| 07/27/2026 18:04 | 66 | 22.33 |
| 07/27/2026 18:04 | 7 | 22.33 |
| 07/27/2026 18:04 | 1 | 22.33 |
| 07/27/2026 18:03 | 4 | 22.34 |
| 07/27/2026 18:03 | 100 | 22.33 |
| 07/27/2026 18:03 | 100 | 22.33 |
| 07/27/2026 18:03 | 19 | 22.32 |
| 07/27/2026 17:59 | 100 | 22.35 |
| 07/27/2026 17:59 | 2 | 22.35 |
| 07/27/2026 17:59 | 20 | 22.35 |
| 07/27/2026 17:58 | 100 | 22.34 |
| 07/27/2026 17:57 | 100 | 22.34 |
| 07/27/2026 17:57 | 5 | 22.34 |
| 07/27/2026 17:57 | 85 | 22.34 |
| 07/27/2026 17:57 | 114 | 22.34 |
| 07/27/2026 17:57 | 35 | 22.34 |
| 07/27/2026 17:57 | 51 | 22.34 |
| 07/27/2026 17:57 | 5 | 22.34 |
| 07/27/2026 17:57 | 20 | 22.34 |
| 07/27/2026 17:57 | 167 | 22.34 |
| 07/27/2026 17:57 | 2 | 22.34 |
| 07/27/2026 17:56 | 20 | 22.345 |
| 07/27/2026 17:56 | 31 | 22.34 |
| 07/27/2026 17:54 | 100 | 22.35 |
| 07/27/2026 17:54 | 29 | 22.35 |
| 07/27/2026 17:54 | 71 | 22.35 |
| 07/27/2026 17:54 | 6 | 22.35 |
| 07/27/2026 17:54 | 100 | 22.36 |
| 07/27/2026 17:54 | 100 | 22.36 |
| 07/27/2026 17:54 | 32 | 22.36 |
| 07/27/2026 17:54 | 31 | 22.36 |
| 07/27/2026 17:54 | 37 | 22.36 |
| 07/27/2026 17:53 | 100 | 22.365 |
| 07/27/2026 17:53 | 100 | 22.365 |
| 07/27/2026 17:51 | 100 | 22.37 |
| 07/27/2026 17:51 | 8 | 22.37 |
| 07/27/2026 17:50 | 12 | 22.37 |
| 07/27/2026 17:50 | 5 | 22.37 |
| 07/27/2026 17:50 | 20 | 22.37 |
| 07/27/2026 17:48 | 2 | 22.38 |
| 07/27/2026 17:48 | 21 | 22.39 |
| 07/27/2026 17:48 | 40 | 22.39 |
| 07/27/2026 17:48 | 100 | 22.39 |
| 07/27/2026 17:48 | 27 | 22.39 |
| 07/27/2026 17:47 | 5 | 22.40 |
| 07/27/2026 17:47 | 100 | 22.40 |
| 07/27/2026 17:46 | 58 | 22.40 |
| 07/27/2026 17:46 | 100 | 22.395 |
| 07/27/2026 17:46 | 42 | 22.40 |
| 07/27/2026 17:46 | 100 | 22.395 |
| 07/27/2026 17:46 | 7 | 22.39 |
| 07/27/2026 17:45 | 6 | 22.39 |
| 07/27/2026 17:44 | 300 | 22.40 |
| 07/27/2026 17:43 | 100 | 22.40 |
| 07/27/2026 17:43 | 400 | 22.40 |
| 07/27/2026 17:43 | 5 | 22.40 |
| 07/27/2026 17:43 | 10 | 22.40 |
| 07/27/2026 17:43 | 6 | 22.40 |
| 07/27/2026 17:43 | 20 | 22.41 |
| 07/27/2026 17:43 | 300 | 22.42 |
| 07/27/2026 17:43 | 1 | 22.42 |
| 07/27/2026 17:43 | 28 | 22.42 |
| 07/27/2026 17:43 | 572 | 22.42 |
| 07/27/2026 17:42 | 40 | 22.42 |
| 07/27/2026 17:42 | 100 | 22.43 |
| 07/27/2026 17:42 | 20 | 22.43 |
| 07/27/2026 17:42 | 100 | 22.43 |
| 07/27/2026 17:42 | 100 | 22.44 |
| 07/27/2026 17:42 | 41 | 22.44 |
| 07/27/2026 17:42 | 159 | 22.44 |
| 07/27/2026 17:42 | 100 | 22.435 |
| 07/27/2026 17:42 | 300 | 22.435 |
| 07/27/2026 17:41 | 100 | 22.44 |
| 07/27/2026 17:41 | 100 | 22.44 |
| 07/27/2026 17:41 | 100 | 22.45 |
| 07/27/2026 17:41 | 100 | 22.45 |
| 07/27/2026 17:41 | 100 | 22.45 |
| 07/27/2026 17:41 | 100 | 22.45 |
| 07/27/2026 17:41 | 11 | 22.44 |
| 07/27/2026 17:41 | 100 | 22.435 |
| 07/27/2026 17:41 | 47 | 22.44 |
| 07/27/2026 17:41 | 200 | 22.435 |
| 07/27/2026 17:41 | 11 | 22.43 |
| 07/27/2026 17:41 | 100 | 22.43 |
| 07/27/2026 17:41 | 100 | 22.43 |
| 07/27/2026 17:41 | 38 | 22.43 |
| 07/27/2026 17:41 | 20 | 22.43 |
| 07/27/2026 17:41 | 100 | 22.43 |
| 07/27/2026 17:41 | 200 | 22.43 |
| 07/27/2026 17:41 | 12 | 22.44 |
| 07/27/2026 17:41 | 200 | 22.44 |
| 07/27/2026 17:41 | 97 | 22.44 |
| 07/27/2026 17:41 | 100 | 22.44 |
| 07/27/2026 17:41 | 3 | 22.44 |
| 07/27/2026 17:41 | 100 | 22.44 |
| 07/27/2026 17:41 | 100 | 22.44 |
| 07/27/2026 17:41 | 20 | 22.44 |
| 07/27/2026 17:41 | 80 | 22.44 |
| 07/27/2026 17:41 | 100 | 22.445 |
| 07/27/2026 17:41 | 10 | 22.45 |
| 07/27/2026 17:41 | 20 | 22.45 |
| 07/27/2026 17:41 | 100 | 22.46 |
| 07/27/2026 17:41 | 17 | 22.46 |
| 07/27/2026 17:41 | 40 | 22.45 |
| 07/27/2026 17:41 | 60 | 22.45 |
| 07/27/2026 17:41 | 44 | 22.45 |
| 07/27/2026 17:41 | 100 | 22.445 |
| 07/27/2026 17:41 | 13 | 22.45 |
| 07/27/2026 17:40 | 3 | 22.45 |
| 07/27/2026 17:40 | 100 | 22.43 |
| 07/27/2026 17:40 | 94 | 22.42 |
| 07/27/2026 17:40 | 76 | 22.42 |
| 07/27/2026 17:40 | 4 | 22.42 |
| 07/27/2026 17:40 | 1 | 22.42 |
| 07/27/2026 17:39 | 100 | 22.43 |
| 07/27/2026 17:38 | 61 | 22.43 |
| 07/27/2026 17:38 | 4 | 22.43 |
| 07/27/2026 17:38 | 35 | 22.43 |
| 07/27/2026 17:38 | 100 | 22.43 |
| 07/27/2026 17:38 | 200 | 22.43 |
| 07/27/2026 17:36 | 2 | 22.43 |
| 07/27/2026 17:36 | 2 | 22.43 |
| 07/27/2026 17:36 | 2 | 22.43 |
| 07/27/2026 17:36 | 200 | 22.44 |
| 07/27/2026 17:36 | 100 | 22.44 |
| 07/27/2026 17:36 | 100 | 22.44 |
| 07/27/2026 17:36 | 100 | 22.44 |
| 07/27/2026 17:35 | 4 | 22.45 |
| 07/27/2026 17:35 | 1 | 22.45 |
| 07/27/2026 17:35 | 15 | 22.45 |
| 07/27/2026 17:35 | 7 | 22.45 |
| 07/27/2026 17:35 | 100 | 22.45 |
| 07/27/2026 17:35 | 60 | 22.45 |
| 07/27/2026 17:35 | 80 | 22.45 |
| 07/27/2026 17:35 | 6 | 22.45 |
| 07/27/2026 17:35 | 100 | 22.435 |
| 07/27/2026 17:35 | 100 | 22.43 |
| 07/27/2026 17:35 | 20 | 22.43 |
| 07/27/2026 17:35 | 100 | 22.42 |
| 07/27/2026 17:34 | 100 | 22.42 |
| 07/27/2026 17:34 | 100 | 22.42 |
| 07/27/2026 17:33 | 100 | 22.43 |
| 07/27/2026 17:32 | 79 | 22.43 |
| 07/27/2026 17:32 | 20 | 22.43 |
| 07/27/2026 17:32 | 200 | 22.43 |
| 07/27/2026 17:32 | 31 | 22.43 |
| 07/27/2026 17:32 | 1 | 22.43 |
| 07/27/2026 17:32 | 99 | 22.43 |
| 07/27/2026 17:32 | 1 | 22.43 |
| 07/27/2026 17:31 | 96 | 22.44 |
| 07/27/2026 17:31 | 100 | 22.43 |
| 07/27/2026 17:31 | 100 | 22.43 |
| 07/27/2026 17:31 | 1 | 22.43 |
| 07/27/2026 17:31 | 100 | 22.42 |
| 07/27/2026 17:31 | 5 | 22.42 |
| 07/27/2026 17:31 | 36 | 22.42 |
| 07/27/2026 17:31 | 200 | 22.42 |
| 07/27/2026 17:31 | 86 | 22.42 |
| 07/27/2026 17:31 | 93 | 22.42 |
| 07/27/2026 17:30 | 3 | 22.41 |
| 07/27/2026 17:30 | 40 | 22.41 |
| 07/27/2026 17:30 | 20 | 22.41 |
| 07/27/2026 17:29 | 100 | 22.40 |
| 07/27/2026 17:29 | 100 | 22.40 |
| 07/27/2026 17:29 | 2 | 22.40 |
| 07/27/2026 17:29 | 13 | 22.41 |
| 07/27/2026 17:28 | 22 | 22.41 |
| 07/27/2026 17:28 | 68 | 22.41 |
| 07/27/2026 17:28 | 100 | 22.405 |
| 07/27/2026 17:28 | 6 | 22.40 |
| 07/27/2026 17:28 | 90 | 22.40 |
| 07/27/2026 17:28 | 10 | 22.40 |
| 07/27/2026 17:27 | 5 | 22.39 |
| 07/27/2026 17:25 | 100 | 22.39 |
| 07/27/2026 17:23 | 100 | 22.40 |
| 07/27/2026 17:23 | 20 | 22.40 |
| 07/27/2026 17:23 | 20 | 22.40 |
| 07/27/2026 17:23 | 36 | 22.40 |
| 07/27/2026 17:23 | 60 | 22.40 |
| 07/27/2026 17:23 | 100 | 22.40 |
| 07/27/2026 17:23 | 19 | 22.38 |
| 07/27/2026 17:23 | 81 | 22.38 |
| 07/27/2026 17:23 | 19 | 22.38 |
| 07/27/2026 17:23 | 80 | 22.38 |
| 07/27/2026 17:23 | 1 | 22.38 |
| 07/27/2026 17:22 | 100 | 22.37 |
| 07/27/2026 17:21 | 100 | 22.37 |
| 07/27/2026 17:21 | 25 | 22.37 |
| 07/27/2026 17:21 | 75 | 22.37 |
| 07/27/2026 17:21 | 10 | 22.37 |
| 07/27/2026 17:21 | 100 | 22.375 |
| 07/27/2026 17:20 | 100 | 22.38 |
| 07/27/2026 17:19 | 5 | 22.38 |
| 07/27/2026 17:19 | 5 | 22.375 |
| 07/27/2026 17:19 | 10 | 22.375 |
| 07/27/2026 17:18 | 200 | 22.38 |
| 07/27/2026 17:18 | 21 | 22.38 |
| 07/27/2026 17:18 | 79 | 22.38 |
| 07/27/2026 17:18 | 1 | 22.38 |
| 07/27/2026 17:18 | 2 | 22.375 |
| 07/27/2026 17:16 | 1 | 22.37 |
| 07/27/2026 17:16 | 1 | 22.37 |
| 07/27/2026 17:16 | 100 | 22.37 |
| 07/27/2026 17:16 | 13 | 22.36 |
| 07/27/2026 17:15 | 100 | 22.36 |
| 07/27/2026 17:15 | 20 | 22.36 |
| 07/27/2026 17:14 | 97 | 22.37 |
| 07/27/2026 17:14 | 80 | 22.37 |
| 07/27/2026 17:14 | 100 | 22.37 |
| 07/27/2026 17:13 | 6 | 22.39 |
| 07/27/2026 17:13 | 100 | 22.37 |
| 07/27/2026 17:13 | 234 | 22.37 |
| 07/27/2026 17:13 | 100 | 22.37 |
| 07/27/2026 17:13 | 12 | 22.37 |
| 07/27/2026 17:13 | 12 | 22.37 |
| 07/27/2026 17:12 | 7 | 22.36 |
| 07/27/2026 17:11 | 68 | 22.36 |
| 07/27/2026 17:11 | 36 | 22.36 |
| 07/27/2026 17:11 | 20 | 22.34 |
| 07/27/2026 17:10 | 60 | 22.32 |
| 07/27/2026 17:10 | 40 | 22.32 |
| 07/27/2026 17:10 | 100 | 22.33 |
| 07/27/2026 17:10 | 80 | 22.33 |
| 07/27/2026 17:10 | 10 | 22.33 |
| 07/27/2026 17:10 | 21 | 22.33 |
| 07/27/2026 17:10 | 5 | 22.33 |
| 07/27/2026 17:10 | 10 | 22.33 |
| 07/27/2026 17:10 | 96 | 22.34 |
| 07/27/2026 17:10 | 4 | 22.34 |
| 07/27/2026 17:09 | 3 | 22.34 |
| 07/27/2026 17:09 | 20 | 22.34 |
| 07/27/2026 17:09 | 100 | 22.35 |
| 07/27/2026 17:09 | 53 | 22.35 |
| 07/27/2026 17:09 | 369 | 22.35 |
| 07/27/2026 17:09 | 31 | 22.35 |
| 07/27/2026 17:09 | 4 | 22.35 |
| 07/27/2026 17:09 | 9 | 22.35 |
| 07/27/2026 17:08 | 11 | 22.35 |
| 07/27/2026 17:07 | 5 | 22.36 |
| 07/27/2026 17:07 | 10 | 22.36 |
| 07/27/2026 17:07 | 10 | 22.36 |
| 07/27/2026 17:06 | 8 | 22.37 |
| 07/27/2026 17:06 | 100 | 22.37 |
| 07/27/2026 17:05 | 1 | 22.37 |
| 07/27/2026 17:05 | 9 | 22.37 |
| 07/27/2026 17:03 | 100 | 22.37 |
| 07/27/2026 17:03 | 100 | 22.38 |
| 07/27/2026 17:03 | 6 | 22.39 |
| 07/27/2026 17:03 | 100 | 22.38 |
| 07/27/2026 17:03 | 100 | 22.38 |
| 07/27/2026 17:03 | 100 | 22.38 |
| 07/27/2026 17:02 | 2 | 22.39 |
| 07/27/2026 17:02 | 27 | 22.39 |
| 07/27/2026 17:02 | 1 | 22.39 |
| 07/27/2026 17:01 | 50 | 22.37 |
| 07/27/2026 17:01 | 50 | 22.37 |
| 07/27/2026 17:01 | 125 | 22.37 |
| 07/27/2026 17:01 | 100 | 22.37 |
| 07/27/2026 17:01 | 200 | 22.37 |
| 07/27/2026 17:01 | 100 | 22.365 |
| 07/27/2026 17:01 | 100 | 22.365 |
| 07/27/2026 17:01 | 100 | 22.365 |
| 07/27/2026 17:01 | 200 | 22.37 |
| 07/27/2026 17:01 | 98 | 22.37 |
| 07/27/2026 17:01 | 2 | 22.37 |
| 07/27/2026 17:01 | 88 | 22.38 |
| 07/27/2026 17:01 | 112 | 22.38 |
| 07/27/2026 17:01 | 400 | 22.38 |
| 07/27/2026 17:01 | 96 | 22.38 |
| 07/27/2026 17:01 | 4 | 22.38 |
| 07/27/2026 17:01 | 5 | 22.38 |
| 07/27/2026 17:00 | 100 | 22.39 |
| 07/27/2026 17:00 | 100 | 22.39 |
| 07/27/2026 17:00 | 100 | 22.40 |
| 07/27/2026 17:00 | 35 | 22.40 |
| 07/27/2026 17:00 | 10 | 22.40 |
| 07/27/2026 17:00 | 2 | 22.40 |
| 07/27/2026 17:00 | 41 | 22.40 |
| 07/27/2026 17:00 | 47 | 22.40 |
| 07/27/2026 17:00 | 53 | 22.40 |
| 07/27/2026 17:00 | 2 | 22.40 |
| 07/27/2026 17:00 | 40 | 22.40 |
| 07/27/2026 17:00 | 21 | 22.40 |
| 07/27/2026 17:00 | 100 | 22.405 |
| 07/27/2026 17:00 | 200 | 22.41 |
| 07/27/2026 17:00 | 100 | 22.41 |
| 07/27/2026 17:00 | 25 | 22.41 |
| 07/27/2026 17:00 | 35 | 22.41 |
| 07/27/2026 17:00 | 100 | 22.41 |
| 07/27/2026 16:59 | 100 | 22.41 |
| 07/27/2026 16:59 | 211 | 22.39 |
| 07/27/2026 16:59 | 4 | 22.39 |
| 07/27/2026 16:59 | 32 | 22.39 |
| 07/27/2026 16:59 | 68 | 22.39 |
| 07/27/2026 16:58 | 100 | 22.38 |
| 07/27/2026 16:58 | 12 | 22.38 |
| 07/27/2026 16:58 | 2 | 22.37 |
| 07/27/2026 16:56 | 38 | 22.37 |
| 07/27/2026 16:56 | 100 | 22.36 |
| 07/27/2026 16:56 | 68 | 22.36 |
| 07/27/2026 16:56 | 100 | 22.36 |
| 07/27/2026 16:56 | 80 | 22.36 |
| 07/27/2026 16:56 | 60 | 22.35 |
| 07/27/2026 16:56 | 80 | 22.35 |
| 07/27/2026 16:56 | 89 | 22.35 |
| 07/27/2026 16:56 | 111 | 22.35 |
| 07/27/2026 16:56 | 100 | 22.35 |
| 07/27/2026 16:56 | 11 | 22.35 |
| 07/27/2026 16:55 | 18 | 22.355 |
| 07/27/2026 16:52 | 100 | 22.35 |
| 07/27/2026 16:52 | 10 | 22.34 |
| 07/27/2026 16:52 | 21 | 22.34 |
| 07/27/2026 16:52 | 44 | 22.34 |
| 07/27/2026 16:52 | 40 | 22.34 |
| 07/27/2026 16:51 | 11 | 22.35 |
| 07/27/2026 16:51 | 100 | 22.35 |
| 07/27/2026 16:50 | 100 | 22.35 |
| 07/27/2026 16:50 | 5 | 22.35 |
| 07/27/2026 16:49 | 135 | 22.36 |
| 07/27/2026 16:49 | 105 | 22.36 |
| 07/27/2026 16:49 | 100 | 22.36 |
| 07/27/2026 16:49 | 5 | 22.36 |
| 07/27/2026 16:49 | 100 | 22.37 |
| 07/27/2026 16:49 | 16 | 22.375 |
| 07/27/2026 16:48 | 100 | 22.375 |
| 07/27/2026 16:48 | 12 | 22.37 |
| 07/27/2026 16:48 | 60 | 22.37 |
| 07/27/2026 16:48 | 60 | 22.37 |
| 07/27/2026 16:48 | 129 | 22.36 |
| 07/27/2026 16:47 | 200 | 22.35 |
| 07/27/2026 16:46 | 1 | 22.35 |
| 07/27/2026 16:46 | 200 | 22.35 |
| 07/27/2026 16:46 | 54 | 22.35 |
| 07/27/2026 16:46 | 46 | 22.35 |
| 07/27/2026 16:45 | 100 | 22.35 |
| 07/27/2026 16:45 | 45 | 22.35 |
| 07/27/2026 16:45 | 50 | 22.36 |
| 07/27/2026 16:45 | 50 | 22.36 |
| 07/27/2026 16:45 | 50 | 22.36 |
| 07/27/2026 16:45 | 50 | 22.36 |
| 07/27/2026 16:44 | 50 | 22.36 |
| 07/27/2026 16:44 | 40 | 22.36 |
| 07/27/2026 16:44 | 100 | 22.36 |
| 07/27/2026 16:43 | 100 | 22.365 |
| 07/27/2026 16:42 | 25 | 22.35 |
| 07/27/2026 16:42 | 100 | 22.35 |
| 07/27/2026 16:42 | 100 | 22.35 |
| 07/27/2026 16:42 | 500 | 22.36 |
| 07/27/2026 16:42 | 80 | 22.36 |
| 07/27/2026 16:41 | 50 | 22.37 |
| 07/27/2026 16:41 | 36 | 22.36 |
| 07/27/2026 16:39 | 60 | 22.34 |
| 07/27/2026 16:38 | 100 | 22.33 |
| 07/27/2026 16:38 | 13 | 22.33 |
| 07/27/2026 16:38 | 10 | 22.33 |
| 07/27/2026 16:37 | 300 | 22.33 |
| 07/27/2026 16:37 | 100 | 22.33 |
| 07/27/2026 16:36 | 100 | 22.33 |
| 07/27/2026 16:36 | 4 | 22.33 |
| 07/27/2026 16:36 | 50 | 22.335 |
| 07/27/2026 16:36 | 50 | 22.335 |
| 07/27/2026 16:36 | 50 | 22.33 |
| 07/27/2026 16:36 | 100 | 22.33 |
| 07/27/2026 16:36 | 39 | 22.325 |
| 07/27/2026 16:36 | 4 | 22.32 |
| 07/27/2026 16:36 | 96 | 22.32 |
| 07/27/2026 16:36 | 80 | 22.32 |
| 07/27/2026 16:36 | 20 | 22.32 |
| 07/27/2026 16:35 | 49 | 22.32 |
| 07/27/2026 16:35 | 1 | 22.32 |
| 07/27/2026 16:35 | 100 | 22.32 |
| 07/27/2026 16:33 | 10 | 22.31 |
| 07/27/2026 16:32 | 153 | 22.30 |
| 07/27/2026 16:31 | 15 | 22.30 |
| 07/27/2026 16:31 | 5 | 22.30 |
| 07/27/2026 16:31 | 100 | 22.30 |
| 07/27/2026 16:31 | 100 | 22.30 |
| 07/27/2026 16:31 | 97 | 22.30 |
| 07/27/2026 16:31 | 3 | 22.30 |
| 07/27/2026 16:31 | 5 | 22.30 |
| 07/27/2026 16:31 | 44 | 22.30 |
| 07/27/2026 16:31 | 5 | 22.30 |
| 07/27/2026 16:31 | 5 | 22.31 |
| 07/27/2026 16:31 | 35 | 22.31 |
| 07/27/2026 16:31 | 34 | 22.31 |
| 07/27/2026 16:31 | 10 | 22.31 |
| 07/27/2026 16:31 | 2 | 22.31 |
| 07/27/2026 16:31 | 100 | 22.32 |
| 07/27/2026 16:31 | 6 | 22.32 |
| 07/27/2026 16:31 | 17 | 22.325 |
| 07/27/2026 16:31 | 6 | 22.325 |
| 07/27/2026 16:31 | 8 | 22.33 |
| 07/27/2026 16:31 | 100 | 22.33 |
| 07/27/2026 16:31 | 74 | 22.33 |
| 07/27/2026 16:31 | 100 | 22.34 |
| 07/27/2026 16:31 | 116 | 22.34 |
| 07/27/2026 16:31 | 84 | 22.34 |
| 07/27/2026 16:31 | 100 | 22.345 |
| 07/27/2026 16:30 | 50 | 22.345 |
| 07/27/2026 16:30 | 50 | 22.345 |
| 07/27/2026 16:30 | 50 | 22.345 |
| 07/27/2026 16:30 | 50 | 22.345 |
| 07/27/2026 16:30 | 40 | 22.35 |
| 07/27/2026 16:30 | 547 | 22.35 |
| 07/27/2026 16:30 | 353 | 22.35 |
| 07/27/2026 16:30 | 80 | 22.35 |
| 07/27/2026 16:30 | 17 | 22.35 |
| 07/27/2026 16:30 | 100 | 22.35 |
| 07/27/2026 16:30 | 125 | 22.36 |
| 07/27/2026 16:30 | 300 | 22.365 |
| 07/27/2026 16:30 | 40 | 22.36 |
| 07/27/2026 16:30 | 6 | 22.35 |
| 07/27/2026 16:29 | 1 | 22.35 |
| 07/27/2026 16:29 | 342 | 22.35 |
| 07/27/2026 16:29 | 408 | 22.35 |
| 07/27/2026 16:29 | 1 | 22.34 |
| 07/27/2026 16:29 | 1 | 22.34 |
| 07/27/2026 16:29 | 1 | 22.34 |
| 07/27/2026 16:29 | 5 | 22.34 |
| 07/27/2026 16:28 | 269 | 22.33 |
| 07/27/2026 16:28 | 1 | 22.33 |
| 07/27/2026 16:27 | 1 | 22.33 |
| 07/27/2026 16:27 | 6 | 22.33 |
| 07/27/2026 16:26 | 100 | 22.30 |
| 07/27/2026 16:26 | 17 | 22.30 |
| 07/27/2026 16:26 | 100 | 22.30 |
| 07/27/2026 16:26 | 41 | 22.295 |
| 07/27/2026 16:25 | 50 | 22.275 |
| 07/27/2026 16:25 | 50 | 22.275 |
| 07/27/2026 16:25 | 189 | 22.28 |
| 07/27/2026 16:25 | 114 | 22.28 |
| 07/27/2026 16:25 | 49 | 22.27 |
| 07/27/2026 16:23 | 2 | 22.27 |
| 07/27/2026 16:23 | 5 | 22.27 |
| 07/27/2026 16:23 | 2 | 22.27 |
| 07/27/2026 16:22 | 2 | 22.27 |
| 07/27/2026 16:20 | 6 | 22.28 |
| 07/27/2026 16:20 | 110 | 22.27 |
| 07/27/2026 16:20 | 100 | 22.27 |
| 07/27/2026 16:20 | 2 | 22.26 |
| 07/27/2026 16:19 | 2 | 22.25 |
| 07/27/2026 16:19 | 19 | 22.24 |
| 07/27/2026 16:19 | 100 | 22.24 |
| 07/27/2026 16:18 | 63 | 22.24 |
| 07/27/2026 16:18 | 10 | 22.24 |
| 07/27/2026 16:18 | 100 | 22.24 |
| 07/27/2026 16:18 | 200 | 22.24 |
| 07/27/2026 16:18 | 4 | 22.24 |
| 07/27/2026 16:18 | 11 | 22.25 |
| 07/27/2026 16:18 | 7 | 22.25 |
| 07/27/2026 16:18 | 10 | 22.25 |
| 07/27/2026 16:18 | 14 | 22.26 |
| 07/27/2026 16:18 | 22 | 22.26 |
| 07/27/2026 16:17 | 100 | 22.25 |
| 07/27/2026 16:16 | 50 | 22.25 |
| 07/27/2026 16:16 | 50 | 22.25 |
| 07/27/2026 16:15 | 9 | 22.22 |
| 07/27/2026 16:15 | 2 | 22.21 |
| 07/27/2026 16:15 | 86 | 22.21 |
| 07/27/2026 16:15 | 46 | 22.21 |
| 07/27/2026 16:15 | 50 | 22.21 |
| 07/27/2026 16:15 | 4 | 22.21 |
| 07/27/2026 16:15 | 12 | 22.21 |
| 07/27/2026 16:14 | 100 | 22.22 |
| 07/27/2026 16:14 | 5 | 22.22 |
| 07/27/2026 16:14 | 100 | 22.24 |
| 07/27/2026 16:14 | 100 | 22.24 |
| 07/27/2026 16:14 | 100 | 22.25 |
| 07/27/2026 16:13 | 100 | 22.25 |
| 07/27/2026 16:13 | 200 | 22.22 |
| 07/27/2026 16:13 | 9 | 22.22 |
| 07/27/2026 16:13 | 91 | 22.22 |
| 07/27/2026 16:13 | 100 | 22.22 |
| 07/27/2026 16:13 | 80 | 22.22 |
| 07/27/2026 16:11 | 14 | 22.22 |
| 07/27/2026 16:11 | 6 | 22.22 |
| 07/27/2026 16:11 | 12 | 22.20 |
| 07/27/2026 16:09 | 10 | 22.18 |
| 07/27/2026 16:08 | 5 | 22.18 |
| 07/27/2026 16:08 | 90 | 22.18 |
| 07/27/2026 16:08 | 10 | 22.18 |
| 07/27/2026 16:08 | 12 | 22.19 |
| 07/27/2026 16:08 | 30 | 22.20 |
| 07/27/2026 16:08 | 86 | 22.19 |
| 07/27/2026 16:08 | 2 | 22.19 |
| 07/27/2026 16:06 | 121 | 22.20 |
| 07/27/2026 16:06 | 100 | 22.20 |
| 07/27/2026 16:05 | 2 | 22.20 |
| 07/27/2026 16:05 | 100 | 22.19 |
| 07/27/2026 16:05 | 100 | 22.19 |
| 07/27/2026 16:05 | 100 | 22.19 |
| 07/27/2026 16:05 | 100 | 22.19 |
| 07/27/2026 16:05 | 100 | 22.18 |
| 07/27/2026 16:04 | 100 | 22.19 |
| 07/27/2026 16:04 | 100 | 22.19 |
| 07/27/2026 16:04 | 100 | 22.19 |
| 07/27/2026 16:04 | 15 | 22.19 |
| 07/27/2026 16:04 | 200 | 22.20 |
| 07/27/2026 16:04 | 100 | 22.20 |
| 07/27/2026 16:04 | 100 | 22.21 |
| 07/27/2026 16:04 | 80 | 22.21 |
| 07/27/2026 16:04 | 100 | 22.21 |
| 07/27/2026 16:03 | 100 | 22.22 |
| 07/27/2026 16:03 | 400 | 22.21 |
| 07/27/2026 16:03 | 100 | 22.21 |
| 07/27/2026 16:03 | 100 | 22.21 |
| 07/27/2026 16:03 | 94 | 22.22 |
| 07/27/2026 16:03 | 406 | 22.22 |
| 07/27/2026 16:03 | 94 | 22.22 |
| 07/27/2026 16:03 | 6 | 22.22 |
| 07/27/2026 16:02 | 36 | 22.23 |
| 07/27/2026 16:02 | 50 | 22.22 |
| 07/27/2026 16:02 | 30 | 22.22 |
| 07/27/2026 16:02 | 36 | 22.20 |
| 07/27/2026 16:01 | 100 | 22.18 |
| 07/27/2026 15:59 | 100 | 22.15 |
| 07/27/2026 15:59 | 25 | 22.15 |
| 07/27/2026 15:59 | 955 | 22.15 |
| 07/27/2026 15:59 | 145 | 22.15 |
| 07/27/2026 15:59 | 45 | 22.15 |
| 07/27/2026 15:59 | 200 | 22.15 |
| 07/27/2026 15:59 | 100 | 22.15 |
| 07/27/2026 15:59 | 4 | 22.15 |
| 07/27/2026 15:59 | 20 | 22.15 |
| 07/27/2026 15:57 | 100 | 22.14 |
| 07/27/2026 15:57 | 100 | 22.14 |
| 07/27/2026 15:57 | 8 | 22.12 |
| 07/27/2026 15:56 | 57 | 22.13 |
| 07/27/2026 15:56 | 33 | 22.13 |
| 07/27/2026 15:56 | 24 | 22.13 |
| 07/27/2026 15:55 | 59 | 22.09 |
| 07/27/2026 15:55 | 100 | 22.09 |
| 07/27/2026 15:55 | 41 | 22.09 |
| 07/27/2026 15:55 | 59 | 22.09 |
| 07/27/2026 15:55 | 41 | 22.09 |
| 07/27/2026 15:55 | 100 | 22.10 |
| 07/27/2026 15:54 | 100 | 22.10 |
| 07/27/2026 15:54 | 2 | 22.09 |
| 07/27/2026 15:54 | 100 | 22.09 |
| 07/27/2026 15:54 | 189 | 22.09 |
| 07/27/2026 15:54 | 11 | 22.09 |
| 07/27/2026 15:54 | 100 | 22.09 |
| 07/27/2026 15:54 | 2 | 22.09 |
| 07/27/2026 15:54 | 100 | 22.09 |
| 07/27/2026 15:54 | 100 | 22.09 |
| 07/27/2026 15:54 | 58 | 22.09 |
| 07/27/2026 15:54 | 100 | 22.09 |
| 07/27/2026 15:52 | 185 | 22.09 |
| 07/27/2026 15:52 | 58 | 22.09 |
| 07/27/2026 15:52 | 100 | 22.10 |
| 07/27/2026 15:52 | 100 | 22.10 |
| 07/27/2026 15:52 | 100 | 22.10 |
| 07/27/2026 15:51 | 400 | 22.09 |
| 07/27/2026 15:51 | 17 | 22.09 |
| 07/27/2026 15:51 | 600 | 22.10 |
| 07/27/2026 15:51 | 100 | 22.10 |
| 07/27/2026 15:51 | 100 | 22.07 |
| 07/27/2026 15:51 | 84 | 22.07 |
| 07/27/2026 15:51 | 100 | 22.07 |
| 07/27/2026 15:51 | 100 | 22.055 |
| 07/27/2026 15:51 | 50 | 22.055 |
| 07/27/2026 15:50 | 50 | 22.055 |
| 07/27/2026 15:50 | 50 | 22.055 |
| 07/27/2026 15:50 | 45 | 22.04 |
| 07/27/2026 15:50 | 200 | 22.04 |
| 07/27/2026 15:50 | 10 | 22.04 |
| 07/27/2026 15:50 | 100 | 22.04 |
| 07/27/2026 15:50 | 100 | 22.08 |
| 07/27/2026 15:50 | 14 | 22.05 |
| 07/27/2026 15:50 | 20 | 22.05 |
| 07/27/2026 15:49 | 75 | 22.09 |
| 07/27/2026 15:49 | 125 | 22.09 |
| 07/27/2026 15:49 | 100 | 22.065 |
| 07/27/2026 15:49 | 100 | 22.06 |
| 07/27/2026 15:49 | 80 | 22.07 |
| 07/27/2026 15:49 | 200 | 22.07 |
| 07/27/2026 15:49 | 4 | 22.06 |
| 07/27/2026 15:49 | 96 | 22.06 |
| 07/27/2026 15:49 | 26 | 22.07 |
| 07/27/2026 15:49 | 74 | 22.07 |
| 07/27/2026 15:49 | 41 | 22.08 |
| 07/27/2026 15:49 | 9 | 22.08 |
| 07/27/2026 15:49 | 135 | 22.08 |
| 07/27/2026 15:49 | 100 | 22.08 |
| 07/27/2026 15:48 | 2 | 22.07 |
| 07/27/2026 15:47 | 100 | 22.11 |
| 07/27/2026 15:47 | 161 | 22.08 |
| 07/27/2026 15:43 | 80 | 22.125 |
| 07/27/2026 15:37 | 80 | 22.07 |
| 07/27/2026 15:36 | 100 | 22.13 |
| 07/27/2026 15:35 | 5 | 22.20 |
| 07/27/2026 15:35 | 100 | 22.14 |
| 07/27/2026 15:35 | 20 | 22.20 |
| 07/27/2026 15:34 | 5 | 22.20 |
| 07/27/2026 15:33 | 5 | 22.20 |
| 07/27/2026 15:33 | 20 | 22.20 |
| 07/27/2026 15:32 | 3 | 22.21 |
| 07/27/2026 15:32 | 5 | 22.21 |
| 07/27/2026 15:30 | 11543 | 22.07 |
| 07/27/2026 15:30 | 11543 | 22.07 |